Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

91.23 +1.47 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.569 4.635 4.549 4.618 943,000 +0.00(+0.09%)
Dec 30, 2004 4.434 4.640 4.425 4.614 1,097,000 +0.16(+3.50%)
Dec 29, 2004 4.381 4.475 4.381 4.458 735,000 -0.01(-0.13%)
Dec 28, 2004 4.151 4.465 4.151 4.464 1,790,000 +0.28(+6.72%)
Dec 27, 2004 4.284 4.313 4.164 4.183 708,000 -0.08(-1.81%)
Dec 23, 2004 4.202 4.274 4.202 4.260 1,905,000 +0.04(+0.83%)
Dec 22, 2004 4.300 4.315 4.211 4.225 2,183,000 -0.04(-0.98%)
Dec 21, 2004 4.150 4.315 4.139 4.267 1,194,000 +0.13(+3.09%)
Dec 20, 2004 4.185 4.298 4.128 4.139 571,000 -0.08(-2.01%)
Dec 17, 2004 4.274 4.274 4.196 4.224 885,000 -0.01(-0.19%)
Dec 16, 2004 4.239 4.300 4.218 4.232 1,671,000 -0.05(-1.21%)
Dec 15, 2004 4.298 4.298 4.245 4.284 885,000 -0.01(-0.21%)
Dec 14, 2004 4.265 4.296 4.227 4.293 805,000 +0.05(+1.23%)
Dec 13, 2004 4.275 4.275 4.213 4.241 620,000 -0.01(-0.24%)
Dec 10, 2004 4.300 4.300 4.145 4.251 940,000 -0.00(-0.02%)
Dec 09, 2004 4.293 4.297 4.124 4.252 1,723,000 -0.05(-1.21%)
Dec 08, 2004 4.303 4.304 4.236 4.304 477,000 +0.06(+1.41%)
Dec 07, 2004 4.376 4.400 4.242 4.244 1,131,000 -0.16(-3.68%)
Dec 06, 2004 4.400 4.456 4.379 4.406 1,096,000 -0.02(-0.54%)
Dec 03, 2004 4.490 4.561 4.401 4.430 841,000 -0.11(-2.34%)
Dec 02, 2004 4.470 4.548 4.452 4.536 645,000 +0.02(+0.40%)
Dec 01, 2004 4.471 4.568 4.404 4.518 1,063,000 +0.14(+3.15%)
Nov 30, 2004 4.441 4.465 4.363 4.380 840,000 -0.09(-2.08%)
Nov 29, 2004 4.472 4.490 4.359 4.473 1,048,000 +0.09(+2.12%)
Nov 26, 2004 4.433 4.433 4.350 4.380 235,000 -0.04(-0.99%)
Nov 24, 2004 4.295 4.425 4.295 4.424 596,000 +0.09(+2.17%)
Nov 23, 2004 4.203 4.330 4.203 4.330 1,322,000 +0.07(+1.60%)
Nov 22, 2004 4.200 4.266 4.193 4.262 1,389,000 +0.03(+0.78%)
Nov 19, 2004 4.165 4.239 4.164 4.229 802,000 +0.03(+0.81%)
Nov 18, 2004 4.258 4.258 4.174 4.195 842,000 -0.06(-1.43%)
Nov 17, 2004 4.375 4.399 4.231 4.256 1,087,000 -0.08(-1.73%)
Nov 16, 2004 4.265 4.411 4.203 4.331 1,023,000 +0.06(+1.45%)
Nov 15, 2004 4.337 4.385 4.243 4.269 1,390,000 -0.04(-0.97%)
Nov 12, 2004 4.192 4.322 4.192 4.311 871,000 +0.08(+2.01%)
Nov 11, 2004 4.235 4.235 4.167 4.226 908,000 -0.01(-0.19%)
Nov 10, 2004 4.087 4.235 4.087 4.234 1,479,000 +0.08(+1.85%)
Nov 09, 2004 4.058 4.157 4.037 4.157 2,199,000 +0.08(+1.89%)
Nov 08, 2004 4.163 4.164 4.069 4.080 1,939,000 -0.08(-1.97%)
Nov 05, 2004 4.114 4.162 4.075 4.162 1,298,000 +0.06(+1.41%)
Nov 04, 2004 4.004 4.123 4.004 4.104 1,512,000 +0.01(+0.22%)
Nov 03, 2004 4.066 4.133 4.000 4.095 2,363,000 +0.09(+2.27%)
Nov 02, 2004 4.036 4.046 3.991 4.004 2,429,000 +0.04(+0.98%)
Nov 01, 2004 4.037 4.074 3.913 3.965 1,997,000 -0.07(-1.78%)
Oct 29, 2004 3.935 4.117 3.882 4.037 2,224,000 +0.05(+1.38%)
Oct 28, 2004 4.032 4.091 3.951 3.982 1,495,000 -0.12(-3.00%)
Oct 27, 2004 4.185 4.185 4.048 4.105 1,851,000 +0.04(+0.98%)
Oct 26, 2004 4.149 4.186 4.058 4.065 2,298,000 -0.03(-0.78%)
Oct 25, 2004 4.275 4.275 4.060 4.097 3,376,000 -0.26(-6.08%)
Oct 22, 2004 4.396 4.403 4.325 4.362 1,732,000 -0.03(-0.77%)
Oct 21, 2004 4.160 4.479 4.070 4.396 6,553,000 +0.24(+5.67%)
Oct 20, 2004 4.641 4.641 4.051 4.160 8,774,000 -0.51(-10.94%)
Oct 19, 2004 4.654 4.714 4.635 4.671 587,000 +0.03(+0.58%)
Oct 18, 2004 4.550 4.649 4.514 4.644 309,000 +0.09(+2.00%)
Oct 15, 2004 4.594 4.614 4.542 4.553 700,000 -0.03(-0.64%)
Oct 14, 2004 4.564 4.634 4.525 4.582 625,000 +0.05(+1.09%)
Oct 13, 2004 4.707 4.707 4.519 4.533 977,000 -0.10(-2.10%)
Oct 12, 2004 4.675 4.686 4.623 4.630 1,115,000 -0.05(-1.17%)
Oct 11, 2004 4.688 4.745 4.668 4.685 370,000 -0.01(-0.11%)
Oct 08, 2004 4.795 4.795 4.690 4.690 377,000 -0.08(-1.72%)
Oct 07, 2004 4.829 4.890 4.772 4.772 1,263,000 -0.10(-2.11%)
Oct 06, 2004 4.780 4.890 4.775 4.875 1,640,000 +0.10(+2.09%)
Oct 05, 2004 4.821 4.888 4.754 4.775 1,957,000 -0.03(-0.73%)
Oct 04, 2004 4.906 4.906 4.756 4.810 3,274,000 -0.02(-0.35%)
Oct 01, 2004 4.845 4.899 4.811 4.827 2,002,000 -0.09(-1.87%)
Sep 30, 2004 4.700 4.942 4.676 4.919 2,203,000 +0.16(+3.30%)
Sep 29, 2004 4.699 4.772 4.690 4.762 444,000 +0.06(+1.32%)
Sep 28, 2004 4.600 4.737 4.581 4.700 1,036,000 +0.10(+2.09%)
Sep 27, 2004 4.638 4.695 4.582 4.604 900,000 -0.07(-1.52%)
Sep 24, 2004 4.676 4.716 4.663 4.675 1,033,000 -0.03(-0.53%)
Sep 23, 2004 4.665 4.765 4.665 4.700 554,000 -0.01(-0.30%)
Sep 22, 2004 4.690 4.726 4.674 4.714 1,557,000 -0.04(-0.82%)
Sep 21, 2004 4.700 4.807 4.600 4.753 1,141,000 +0.01(+0.21%)
Sep 20, 2004 4.724 4.756 4.689 4.743 739,000 -0.00(-0.11%)
Sep 17, 2004 4.691 4.836 4.599 4.748 1,776,000 +0.06(+1.30%)
Sep 16, 2004 4.681 4.719 4.583 4.687 844,000 +0.01(+0.15%)
Sep 15, 2004 4.580 4.746 4.563 4.680 1,149,000 +0.06(+1.41%)
Sep 14, 2004 4.502 4.626 4.473 4.615 972,000 +0.06(+1.36%)
Sep 13, 2004 4.588 4.599 4.507 4.553 323,000 -0.03(-0.68%)
Sep 10, 2004 4.419 4.585 4.416 4.584 356,000 +0.10(+2.18%)
Sep 09, 2004 4.500 4.563 4.402 4.486 599,000 +0.01(+0.31%)
Sep 08, 2004 4.330 4.600 4.330 4.472 2,043,000 +0.07(+1.47%)
Sep 07, 2004 4.440 4.440 4.300 4.407 634,870 +0.06(+1.38%)
Sep 03, 2004 4.425 4.464 4.347 4.347 67,000 -0.05(-1.09%)
Sep 02, 2004 4.300 4.461 4.300 4.395 554,000 +0.07(+1.62%)
Sep 01, 2004 4.246 4.333 4.099 4.325 1,495,000 +0.10(+2.27%)
Aug 31, 2004 4.214 4.236 4.100 4.229 546,000 +0.04(+0.83%)
Aug 30, 2004 4.205 4.232 4.178 4.194 285,000 -0.02(-0.57%)
Aug 27, 2004 4.180 4.280 4.180 4.218 360,000 +0.00(+0.05%)
Aug 26, 2004 4.250 4.257 4.175 4.216 1,132,000 -0.06(-1.40%)
Aug 25, 2004 4.241 4.300 4.192 4.276 339,000 -0.04(-1.00%)
Aug 24, 2004 4.388 4.388 4.237 4.319 699,000 +0.00(+0.12%)
Aug 23, 2004 4.300 4.378 4.239 4.314 582,480 +0.06(+1.39%)
Aug 20, 2004 4.288 4.368 4.190 4.255 590,000 +0.02(+0.47%)
Aug 19, 2004 4.215 4.322 4.215 4.235 283,000 -0.07(-1.60%)
Aug 18, 2004 4.061 4.322 4.057 4.304 1,129,000 +0.19(+4.64%)
Aug 17, 2004 4.049 4.134 4.024 4.113 362,000 +0.07(+1.61%)
Aug 16, 2004 3.986 4.110 3.983 4.048 576,000 +0.05(+1.15%)
Aug 13, 2004 4.021 4.103 3.962 4.002 1,356,000 -0.02(-0.57%)
Aug 12, 2004 4.100 4.120 3.997 4.025 849,000 -0.08(-2.04%)
Aug 11, 2004 3.900 4.144 3.900 4.109 647,000 +0.09(+2.26%)
Aug 10, 2004 3.880 4.025 3.880 4.018 827,000 +0.17(+4.36%)
Aug 09, 2004 3.807 3.913 3.795 3.850 786,000 +0.04(+1.18%)
Aug 06, 2004 3.948 3.993 3.804 3.805 555,000 -0.20(-4.92%)
Aug 05, 2004 4.061 4.086 3.977 4.002 366,000 -0.09(-2.25%)
Aug 04, 2004 4.104 4.167 4.060 4.094 723,000 -0.04(-1.02%)
Aug 03, 2004 4.151 4.246 4.118 4.136 463,000 -0.08(-1.94%)
Aug 02, 2004 4.200 4.249 4.073 4.218 908,000 -0.03(-0.64%)
Jul 30, 2004 4.276 4.309 4.235 4.245 911,000 -0.04(-0.98%)
Jul 29, 2004 4.377 4.378 4.284 4.287 595,000 -0.04(-0.88%)
Jul 28, 2004 4.367 4.404 4.206 4.325 1,216,000 -0.08(-1.79%)
Jul 27, 2004 4.400 4.404 4.320 4.404 1,814,000 +0.08(+1.97%)
Jul 26, 2004 4.380 4.380 4.286 4.319 1,175,000 -0.01(-0.14%)
Jul 23, 2004 4.349 4.416 4.281 4.325 1,151,000 -0.05(-1.26%)
Jul 22, 2004 4.150 4.410 4.150 4.380 2,587,000 +0.10(+2.43%)
Jul 21, 2004 4.162 4.379 4.152 4.276 3,463,000 +0.20(+4.80%)
Jul 20, 2004 3.904 4.320 3.904 4.080 3,105,000 +0.16(+4.11%)
Jul 19, 2004 3.990 4.019 3.910 3.919 2,417,000 -0.05(-1.31%)
Jul 16, 2004 4.152 4.190 3.971 3.971 1,271,000 -0.20(-4.84%)
Jul 15, 2004 4.205 4.267 4.150 4.173 791,000 -0.05(-1.09%)
Jul 14, 2004 4.242 4.289 4.189 4.219 803,000 -0.07(-1.66%)
Jul 13, 2004 4.355 4.355 4.251 4.290 785,000 -0.01(-0.26%)
Jul 12, 2004 4.350 4.366 4.237 4.301 1,639,000 -0.08(-1.92%)
Jul 09, 2004 4.359 4.477 4.278 4.385 1,138,000 +0.06(+1.43%)
Jul 08, 2004 4.429 4.477 4.283 4.323 1,697,000 -0.15(-3.38%)
Jul 07, 2004 4.569 4.569 4.425 4.474 477,000 +0.00(+0.11%)
Jul 06, 2004 4.505 4.547 4.400 4.469 816,000 -0.12(-2.68%)
Jul 02, 2004 4.519 4.626 4.379 4.592 885,000 +0.04(+0.86%)
Jul 01, 2004 4.603 4.641 4.453 4.553 659,000 -0.04(-0.87%)
Jun 30, 2004 4.621 4.640 4.578 4.593 1,876,000 -0.03(-0.56%)
Jun 29, 2004 4.425 4.625 4.425 4.619 1,578,000 +0.08(+1.78%)
Jun 28, 2004 4.549 4.582 4.499 4.538 765,000 -0.00(-0.07%)
Jun 25, 2004 4.518 4.543 4.421 4.541 1,111,000 +0.03(+0.64%)
Jun 24, 2004 4.415 4.524 4.400 4.512 1,248,000 +0.06(+1.44%)
Jun 23, 2004 4.435 4.644 4.397 4.448 4,000,000 +0.14(+3.18%)
Jun 22, 2004 4.150 4.378 4.082 4.311 2,116,000 +0.19(+4.56%)
Jun 21, 2004 4.189 4.189 4.064 4.123 945,000 +0.02(+0.54%)
Jun 18, 2004 4.052 4.200 3.982 4.101 1,181,000 +0.06(+1.51%)
Jun 17, 2004 4.149 4.149 4.040 4.040 508,000 -0.10(-2.39%)
Jun 16, 2004 4.110 4.185 4.101 4.139 178,000 +0.01(+0.32%)
Jun 15, 2004 4.100 4.182 4.100 4.126 1,067,000 +0.06(+1.35%)
Jun 14, 2004 4.156 4.182 4.035 4.071 704,000 -0.02(-0.56%)
Jun 10, 2004 4.198 4.198 4.057 4.094 654,000 -0.01(-0.37%)
Jun 09, 2004 4.184 4.224 4.105 4.109 1,025,000 -0.11(-2.56%)
Jun 08, 2004 4.143 4.225 4.135 4.217 747,000 +0.07(+1.61%)
Jun 07, 2004 4.149 4.222 4.097 4.150 1,422,000 +0.02(+0.44%)
Jun 04, 2004 4.086 4.205 4.016 4.132 1,333,000 +0.08(+2.10%)
Jun 03, 2004 4.179 4.182 4.047 4.047 925,000 -0.15(-3.62%)
Jun 02, 2004 4.196 4.225 4.112 4.199 543,000 -0.03(-0.62%)
Jun 01, 2004 4.126 4.225 4.121 4.225 501,000 +0.09(+2.10%)
May 28, 2004 4.164 4.185 4.112 4.138 565,000 -0.05(-1.12%)
May 27, 2004 4.177 4.224 4.167 4.185 468,000 -0.01(-0.19%)
May 26, 2004 4.225 4.232 4.116 4.193 608,000 +0.01(+0.36%)
May 25, 2004 4.125 4.285 4.107 4.178 690,000 +0.05(+1.26%)
May 24, 2004 4.027 4.130 4.026 4.126 504,000 +0.10(+2.46%)
May 21, 2004 3.933 4.068 3.919 4.027 1,441,000 +0.09(+2.18%)
May 20, 2004 3.896 3.954 3.896 3.941 684,000 +0.04(+1.08%)
May 19, 2004 3.839 3.912 3.788 3.899 813,000 +0.11(+2.79%)
May 18, 2004 3.721 3.805 3.721 3.793 527,000 +0.06(+1.63%)
May 17, 2004 3.820 3.836 3.690 3.732 679,000 -0.06(-1.53%)
May 14, 2004 3.803 3.872 3.760 3.790 198,000 -0.03(-0.79%)
May 13, 2004 3.829 3.873 3.703 3.820 397,000 -0.01(-0.16%)
May 12, 2004 3.840 3.852 3.652 3.826 501,000 +0.02(+0.45%)
May 11, 2004 3.720 3.836 3.720 3.809 305,000 +0.10(+2.70%)
May 10, 2004 3.740 3.852 3.686 3.709 771,000 -0.04(-1.04%)
May 07, 2004 3.885 3.907 3.725 3.748 857,000 -0.15(-3.95%)
May 06, 2004 3.893 3.964 3.883 3.902 622,000 -0.05(-1.29%)
May 05, 2004 3.901 3.972 3.884 3.953 277,000 +0.02(+0.46%)
May 04, 2004 3.795 3.958 3.795 3.935 1,443,000 +0.09(+2.42%)
May 03, 2004 3.885 3.958 3.750 3.842 1,505,000 -0.09(-2.41%)
Apr 30, 2004 3.905 3.951 3.863 3.937 644,000 +0.01(+0.31%)
Apr 29, 2004 3.912 3.958 3.895 3.925 583,000 +0.03(+0.77%)
Apr 28, 2004 3.904 3.950 3.892 3.895 863,000 -0.03(-0.76%)
Apr 27, 2004 3.896 3.945 3.852 3.925 1,127,000 -0.02(-0.48%)
Apr 26, 2004 3.901 3.982 3.876 3.944 668,000 -0.01(-0.33%)
Apr 23, 2004 3.897 3.958 3.866 3.957 886,000 +0.06(+1.46%)
Apr 22, 2004 3.841 3.900 3.801 3.900 648,000 +0.07(+1.88%)
Apr 21, 2004 3.860 3.860 3.770 3.828 483,000 -0.04(-1.11%)
Apr 20, 2004 3.898 3.907 3.825 3.871 741,000 +0.01(+0.28%)
Apr 19, 2004 3.842 3.904 3.842 3.860 764,000 -0.04(-1.08%)
Apr 16, 2004 3.903 3.974 3.871 3.902 770,000 -0.01(-0.36%)
Apr 15, 2004 3.922 3.922 3.820 3.916 539,000 +0.04(+1.01%)
Apr 14, 2004 3.761 3.934 3.761 3.877 658,000 +0.05(+1.36%)
Apr 13, 2004 3.834 4.000 3.774 3.825 690,000 -0.10(-2.57%)
Apr 12, 2004 3.985 3.987 3.896 3.926 809,000 +0.05(+1.21%)
Apr 08, 2004 3.934 3.976 3.860 3.879 1,238,000 -0.04(-0.97%)
Apr 07, 2004 3.894 3.917 3.810 3.917 1,181,000 +0.03(+0.77%)
Apr 06, 2004 3.880 3.951 3.844 3.887 1,167,000 -0.01(-0.33%)
Apr 05, 2004 3.856 3.923 3.838 3.900 1,093,000 +0.00(+0.08%)
Apr 02, 2004 3.820 3.907 3.811 3.897 2,232,000 +0.13(+3.45%)
Apr 01, 2004 3.735 3.827 3.725 3.767 831,000 +0.08(+2.17%)
Mar 31, 2004 3.720 3.780 3.643 3.687 2,091,000 -0.03(-0.86%)
Mar 30, 2004 3.675 3.719 3.645 3.719 877,000 +0.03(+0.81%)
Mar 29, 2004 3.562 3.700 3.562 3.689 1,654,000 +0.09(+2.50%)
Mar 26, 2004 3.654 3.654 3.565 3.599 986,000 -0.01(-0.17%)
Mar 25, 2004 3.692 3.692 3.564 3.605 879,000 -0.08(-2.04%)
Mar 24, 2004 3.583 3.697 3.538 3.680 945,000 +0.10(+2.71%)
Mar 23, 2004 3.588 3.636 3.563 3.583 620,000 -0.05(-1.27%)
Mar 22, 2004 3.789 3.789 3.590 3.629 463,000 -0.03(-0.87%)
Mar 19, 2004 3.912 3.914 3.649 3.661 746,000 -0.16(-4.19%)
Mar 18, 2004 3.736 3.852 3.722 3.821 510,000 +0.08(+2.28%)
Mar 17, 2004 3.673 3.800 3.673 3.736 1,256,000 +0.07(+1.80%)
Mar 16, 2004 3.914 3.914 3.649 3.670 1,396,000 -0.23(-5.90%)
Mar 15, 2004 3.974 3.974 3.856 3.900 567,000 -0.05(-1.27%)
Mar 12, 2004 3.994 4.026 3.868 3.950 1,662,000 -0.02(-0.45%)
Mar 11, 2004 3.665 3.993 3.665 3.968 5,665,000 +0.27(+7.24%)
Mar 10, 2004 3.850 3.850 3.668 3.700 949,000 -0.03(-0.83%)
Mar 09, 2004 3.809 3.815 3.724 3.731 1,096,000 -0.08(-2.07%)
Mar 08, 2004 3.750 3.942 3.744 3.810 841,000 -0.00(-0.06%)
Mar 05, 2004 3.750 3.899 3.750 3.812 546,000 -0.04(-1.04%)
Mar 04, 2004 3.877 3.900 3.750 3.852 1,004,000 -0.02(-0.45%)
Mar 03, 2004 3.871 3.892 3.750 3.870 436,000 +0.01(+0.16%)
Mar 02, 2004 3.873 3.929 3.841 3.864 616,000 -0.04(-0.92%)
Mar 01, 2004 3.926 3.926 3.860 3.900 379,000 +0.00(+0.00%)
Feb 27, 2004 3.890 3.925 3.880 3.900 801,000 -0.00(-0.10%)
Feb 26, 2004 3.889 3.989 3.862 3.904 571,000 +0.07(+1.77%)
Feb 25, 2004 3.736 3.855 3.653 3.836 682,000 +0.04(+0.98%)
Feb 24, 2004 3.804 3.957 3.700 3.799 1,385,000 -0.02(-0.55%)
Feb 23, 2004 3.825 3.932 3.804 3.820 897,000 -0.03(-0.65%)
Feb 20, 2004 3.948 3.961 3.838 3.845 397,000 -0.13(-3.32%)
Feb 19, 2004 4.049 4.159 3.905 3.977 698,000 +0.01(+0.38%)
Feb 18, 2004 4.078 4.124 3.961 3.962 345,000 -0.16(-3.95%)
Feb 17, 2004 4.042 4.177 3.942 4.125 1,076,000 +0.25(+6.56%)
Feb 13, 2004 4.011 4.065 3.871 3.871 334,000 -0.14(-3.51%)
Feb 12, 2004 4.091 4.127 4.000 4.012 959,000 -0.11(-2.74%)
Feb 11, 2004 3.932 4.158 3.925 4.125 545,000 +0.08(+2.10%)
Feb 10, 2004 3.878 4.040 3.850 4.040 686,000 +0.16(+4.12%)
Feb 09, 2004 3.995 3.995 3.880 3.880 268,000 -0.10(-2.53%)
Feb 06, 2004 3.798 3.998 3.764 3.981 618,000 +0.20(+5.20%)
Feb 05, 2004 3.800 3.868 3.665 3.784 2,806,000 -0.00(-0.03%)
Feb 04, 2004 3.994 3.994 3.785 3.785 1,093,000 -0.22(-5.47%)
Feb 03, 2004 4.198 4.200 3.912 4.004 1,759,000 -0.14(-3.45%)
Feb 02, 2004 4.109 4.230 4.100 4.147 396,000 +0.02(+0.44%)
Jan 30, 2004 4.160 4.160 4.108 4.129 516,000 -0.03(-0.60%)
Jan 29, 2004 4.128 4.156 4.098 4.154 1,163,000 +0.01(+0.24%)
Jan 28, 2004 4.137 4.180 4.099 4.144 468,000 +0.01(+0.14%)
Jan 27, 2004 4.082 4.176 4.082 4.138 787,000 +0.03(+0.71%)
Jan 26, 2004 4.067 4.148 4.032 4.109 1,888,000 +0.01(+0.22%)
Jan 23, 2004 4.139 4.166 4.007 4.100 1,029,000 +0.06(+1.51%)
Jan 22, 2004 4.100 4.140 4.036 4.039 901,000 -0.06(-1.49%)
Jan 21, 2004 4.134 4.134 4.081 4.100 193,000 -0.01(-0.24%)
Jan 20, 2004 4.155 4.175 4.086 4.110 626,000 -0.01(-0.36%)
Jan 16, 2004 4.101 4.175 4.069 4.125 366,000 +0.00(+0.10%)
Jan 15, 2004 4.150 4.154 4.076 4.121 602,300 -0.01(-0.29%)
Jan 14, 2004 4.154 4.168 4.110 4.133 350,110 +0.00(+0.07%)
Jan 13, 2004 4.154 4.164 4.121 4.130 865,630 -0.01(-0.34%)
Jan 12, 2004 4.107 4.162 4.088 4.144 779,630 +0.04(+1.00%)
Jan 09, 2004 4.190 4.219 4.095 4.103 738,650 -0.09(-2.08%)
Jan 08, 2004 4.175 4.229 4.147 4.190 866,670 +0.04(+1.01%)
Jan 07, 2004 4.207 4.228 4.111 4.148 920,390 -0.03(-0.79%)
Jan 06, 2004 4.270 4.270 4.163 4.181 710,000 -0.04(-0.97%)
Jan 05, 2004 4.235 4.265 4.194 4.222 697,000 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.